JPMorgan Active High Yield ETF【JPHY】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.38	-0.751285092922	50.58	50.65	50.2	88939	50.57027317	SP
4	-0.24	-0.475812846947	50.44	50.66	50.12	46242	50.51741224	SP
12	0.15	0.2997002997	50.05	50.765	49.64	31759	50.4791244	SP
26	-0.52	-1.02523659306	50.72	50.985	49.64	31473	50.53306174	SP
52	4.75	10.4510451045	45.45	51.15	45.45	28183	50.5777979	SP
156	4.75	10.4510451045	45.45	51.15	45.45	9394	50.5777979	SP
260	-1.67	-3.21958743011	51.87	52.47	41.85	32543	47.92864982	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	50.2	-0.12	-0.24	50.23	50.25	50.14	19253
1780612200	50.32	-0	-0.01	50.26	50.33	50.26	12912
1780525800	50.3233	-0.05	-0.09	50.27	50.34	50.23	25251
1780439400	50.37	0.04	0.08	50.33	50.4	50.3	24131
1780353000	50.33	-0.29	-0.57	50.32	50.37	50.28	16385
1780093800	50.6201	0.02	0.04	50.58	50.65	50.58	366018
1780007400	50.6	0.05	0.10	50.49	50.66	50.49	164243
1779921000	50.55	0.01	0.03	50.53	50.58	50.52	28301
1779834600	50.5353	0.11	0.21	50.53	50.58	50.49	12084
1779489000	50.4295	0.02	0.04	50.4	50.65	50.4	19683
1779402600	50.4092	-0.01	-0.01	50.35	50.44	50.29	24296
1779316200	50.415	0.24	0.48	50.2	50.45	50.19	16977
1779229800	50.1765	-0.07	-0.15	50.21	50.21	50.12	18466
1779143400	50.25	-0.01	-0.02	50.32	50.32	50.19	20273
1778884200	50.26	-0.14	-0.28	50.27	50.31	50.25	31832
1778797800	50.4035	0.02	0.05	50.41	50.45	50.3701	33173
1778711400	50.38	0.03	0.06	50.33	50.41	50.2901	18729
1778625000	50.3481	-0.04	-0.08	50.32	50.37	50.255	16327
1778538600	50.3876	-0.05	-0.09	50.43	50.51	50.3876	13740
1778279400	50.435	0.04	0.07	50.44	50.505	50.435	15786
1778193000	50.4	-0.1	-0.20	50.5	50.5	50.4	12412
1778106600	50.5	0.09	0.19	50.51	50.535	50.49	9838
1778020200	50.405	0.04	0.08	50.39	50.48	50.37	11395
1777933800	50.365	-0.11	-0.21	50.44	50.46	50.3	9050
1777674600	50.4734	-0.2	-0.40	50.42	50.5	50.42	25251
1777588200	50.6742	0.16	0.32	50.57	50.68	50.57	17865
1777501800	50.5102	-0.15	-0.30	50.58	50.6	50.5	17212
1777415400	50.66	-0.03	-0.06	50.61	50.67	50.61	17720
1777329000	50.6887	0.07	0.14	50.66	50.69	50.6201	11078
1777069800	50.62	0	0.00	50.62	50.6799	50.605	6607
1776983400	50.6182	-0.03	-0.06	50.61	50.635	50.54	39913
1776897000	50.6495	0.04	0.07	50.66	50.71	50.645	393201
1776810600	50.6126	-0.1	-0.19	50.67	50.67	50.6	10010
1776724200	50.71	-0.02	-0.04	50.71	50.74	50.7	5370
1776465000	50.7289	0.14	0.28	50.68	50.765	50.68	7943
1776378600	50.5851	-0.09	-0.19	50.655	50.655	50.55	13275
1776292200	50.68	0.06	0.12	50.63	50.69	50.62	11327
1776205800	50.6176	0.11	0.22	50.55	50.64	50.53	51626
1776119400	50.5078	0.12	0.24	50.31	50.51	50.31	5448
1775860200	50.385	-0.11	-0.21	50.52	50.52	50.38	10837
1775773800	50.49	0.09	0.18	50.4	50.52	50.39	8385
1775687400	50.4001	0.22	0.43	50.57	50.57	50.375	9145
1775601000	50.1826	-0.01	-0.01	50.15	50.1826	50.055	12127
1775514600	50.1899	0.13	0.26	50.09	50.204	50.06	15426
1775169000	50.0612	0.06	0.11	49.85	50.075	49.85	11318
1775082600	50.0055	-0.14	-0.29	49.97	50.01	49.9499	9687
1774996200	50.15	0.39	0.79	49.89	50.15	49.89	19275
1774909800	49.7584	0.11	0.23	49.87	49.87	49.72	5798
1774650600	49.645	-0.13	-0.25	49.69	49.7199	49.64	5065
1774564200	49.7707	-0.28	-0.56	49.92	49.945	49.7707	5163
1774477800	50.05	0.14	0.28	50.09	50.095	50.03	6693
1774391400	49.9125	-0.11	-0.22	49.965	49.9898	49.86	9619
1774305000	50.0221	0.23	0.46	49.97	50.045	49.94	10387
1774045800	49.795	-0.32	-0.63	50.06	50.06	49.77	16471
1773959400	50.11	0.08	0.15	49.86	50.16	49.83	11532
1773873000	50.035	-0.07	-0.13	50.065	50.2	50.03	28231
1773786600	50.1025	0.19	0.39	50.04	50.1025	50.04	8164
1773700200	49.91	0	0.01	50.03	50.0585	49.9	28348
1773441000	49.9059	-0.1	-0.20	50.05	50.05	49.83	55109
1773354600	50.0064	-0.23	-0.46	50.17	50.17	50.0064	11872
1773268200	50.24	-0.11	-0.22	50.28	50.34	50.21	11625
1773181800	50.35	-0.07	-0.14	50.34	50.44	50.3125	11679
1773095400	50.42	0.38	0.76	49.94	50.42	49.94	683864